| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | CNY | 7.1857 | 7.2504 | 7.0133 | 7.0995 | 7.0995 | -0.086 (-1.20%) | 17,173,179 |
| 10 Jan 2012 | CNY | 6.6109 | 7.2432 | 6.5749 | 7.1857 | 7.1857 | +0.582 (+8.81%) | 24,394,139 |
| 9 Jan 2012 | CNY | 6.2803 | 6.6109 | 6.1869 | 6.6037 | 6.6037 | +0.323 (+5.15%) | 9,022,515 |
| 6 Jan 2012 | CNY | 6.1079 | 6.2947 | 6.0935 | 6.2803 | 6.2803 | +0.122 (+1.98%) | 3,932,018 |
| 5 Jan 2012 | CNY | 6.3594 | 6.3953 | 6.1007 | 6.1582 | 6.1582 | -0.237 (-3.71%) | 6,585,986 |
| 4 Jan 2012 | CNY | 6.6468 | 6.7043 | 6.3809 | 6.3953 | 6.3953 | -0.137 (-2.09%) | 5,614,980 |
| 29 Dec 2011 | CNY | 6.4959 | 6.5965 | 6.4384 | 6.5318 | 6.5318 | -0.014 (-0.22%) | 7,078,830 |
| 28 Dec 2011 | CNY | 6.2803 | 6.6037 | 6.2372 | 6.5462 | 6.5462 | +0.158 (+2.47%) | 7,239,261 |
| 27 Dec 2011 | CNY | 6.6109 | 6.6109 | 6.3809 | 6.3881 | 6.3881 | -0.244 (-3.68%) | 8,607,221 |
| 26 Dec 2011 | CNY | 6.6109 | 6.8264 | 6.5606 | 6.6324 | 6.6324 | -0.043 (-0.65%) | 16,420,447 |
| 23 Dec 2011 | CNY | 6.3162 | 6.8552 | 6.2228 | 6.6755 | 6.6755 | +0.359 (+5.69%) | 23,203,107 |
| 22 Dec 2011 | CNY | 6.2588 | 6.3809 | 6.0791 | 6.3162 | 6.3162 | -0.014 (-0.23%) | 8,644,473 |
| 21 Dec 2011 | CNY | 6.5606 | 6.618 | 6.2947 | 6.3306 | 6.3306 | -0.201 (-3.08%) | 8,403,498 |
| 20 Dec 2011 | CNY | 6.3809 | 6.7474 | 6.3665 | 6.5318 | 6.5318 | +0.108 (+1.68%) | 13,663,005 |
| 19 Dec 2011 | CNY | 6.4097 | 6.4815 | 6.2516 | 6.424 | 6.424 | -0.093 (-1.43%) | 5,842,700 |
| 16 Dec 2011 | CNY | 6.3522 | 6.539 | 6.3234 | 6.5174 | 6.5174 | +0.158 (+2.48%) | 6,858,937 |
| 15 Dec 2011 | CNY | 6.6037 | 6.6037 | 6.3522 | 6.3594 | 6.3594 | -0.295 (-4.43%) | 7,604,475 |
| 14 Dec 2011 | CNY | 6.7833 | 6.8336 | 6.6324 | 6.654 | 6.654 | -0.151 (-2.22%) | 5,885,222 |
| 13 Dec 2011 | CNY | 7.1282 | 7.1282 | 6.7905 | 6.8049 | 6.8049 | -0.345 (-4.82%) | 7,361,092 |
| 12 Dec 2011 | CNY | 7.1857 | 7.236 | 7.1426 | 7.1498 | 7.1498 | -0.036 (-0.50%) | 4,184,229 |
| 9 Dec 2011 | CNY | 7.1857 | 7.2719 | 7.157 | 7.1857 | 7.1857 | -0.093 (-1.28%) | 6,337,029 |
| 8 Dec 2011 | CNY | 7.2935 | 7.3797 | 7.1426 | 7.2791 | 7.2791 | -0.043 (-0.59%) | 7,807,651 |
| 7 Dec 2011 | CNY | 7.43 | 7.5019 | 7.2576 | 7.3222 | 7.3222 | -0.23 (-3.05%) | 9,368,015 |
| 6 Dec 2011 | CNY | 7.6528 | 7.6887 | 7.3222 | 7.5522 | 7.5522 | -0.021 (-0.28%) | 14,179,623 |
| 5 Dec 2011 | CNY | 7.6743 | 7.6743 | 7.3797 | 7.5737 | 7.5737 | -0.122 (-1.59%) | 8,022,917 |
| 2 Dec 2011 | CNY | 7.5234 | 7.739 | 7.4588 | 7.6959 | 7.6959 | +0.086 (+1.13%) | 9,182,764 |
| 1 Dec 2011 | CNY | 7.7031 | 7.7965 | 7.5953 | 7.6097 | 7.6097 | +0.18 (+2.42%) | 9,215,031 |
| 30 Nov 2011 | CNY | 7.9618 | 7.9618 | 7.3654 | 7.43 | 7.43 | -0.532 (-6.68%) | 9,509,648 |
| 29 Nov 2011 | CNY | 7.8684 | 7.969 | 7.7965 | 7.9618 | 7.9618 | +0.158 (+2.03%) | 6,541,088 |
| 28 Nov 2011 | CNY | 7.9546 | 7.969 | 7.7606 | 7.8037 | 7.8037 | -0.058 (-0.73%) | 5,975,675 |
